CTCP Đầu tư Hạ tầng Kỹ thuật Thành phố Hồ Chí Minh (cii)

15.25
0.10
(0.66%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-0.40 -2.57% 55,790,100 -96,154 -1.6
14.85
15.95
15.25
2 tháng
(2024-07-22) 		-0.45 -2.88% 122,907,700 6,257 -0.2
13.60
15.95
15.25
3 tháng
(2024-06-21) 		-1.05 -6.48% 194,669,500 -15,533 -0.8
13.60
16.60
15.25
6 tháng
(2024-03-25) 		-3.60 -19.21% 557,159,800 -925,443 -19.6
13.60
19.05
15.25
12 tháng
(2023-09-25) 		-3.23 -17.58% 1,810,974,100 -4,667,334 -86.1
13.29
19.05
15.25
24 tháng
(2022-09-30) 		-2.95 -16.30% 3,555,338,500 -1,290,281 -78.2
10.06
22.45
15.25
36 tháng
(2021-10-05) 		-2.06 -11.98% 5,414,981,400 -44,564,023 -1,583.1
10.06
54.16
15.25
60 tháng
(2019-10-16) 		-6.49 -29.98% 6,293,521,830 -130,851,533 -3,228.1
10.06
54.16
15.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2007
15.42
 143,290 15.19 15.42 15.08 0 0 0
14/11/2007
15.19
 136,520 14.51 15.19 14.62 2,300 250 0
13/11/2007
14.51
 176,300 14.96 15.08 14.51 1,780 2,500 0
12/11/2007
14.96
 101,050 15.19 15.19 14.96 0 1,000 0
09/11/2007
15.19
 82,350 15.08 15.19 14.96 0 0 0
08/11/2007
15.08
 52,980 15.31 15.31 15.08 0 2,300 0
07/11/2007
15.31
 146,870 15.08 15.65 15.31 105,000 1,780 0
06/11/2007
15.08
 78,410 15.31 15.31 14.85 0 0 0
05/11/2007
15.31
 72,330 15.65 15.65 15.31 18,630 0 0
02/11/2007
15.65
 187,530 15.31 15.99 15.53 105,670 0 0
01/11/2007
15.31
 47,060 15.19 15.31 15.19 2,000 0 0
31/10/2007
15.19
 53,960 15.31 15.31 15.19 300 0 0
30/10/2007
15.31
 70,610 15.42 15.42 15.19 300 170 0
29/10/2007
15.42
 147,170 15.88 15.88 15.19 2,300 105,670 0
26/10/2007
15.88
 71,730 16.22 16.22 15.88 1,000 2,000 0
25/10/2007
16.22
 140,270 15.99 16.45 16.22 1,650 300 0
24/10/2007
15.99
 141,090 15.76 15.99 15.53 350 300 0
23/10/2007
15.76
 75,240 15.99 15.99 15.76 700 2,300 0
22/10/2007
15.99
 97,180 15.99 16.11 15.99 0 1,000 0
19/10/2007
15.99
 134,770 15.88 15.99 15.76 200 0 0
18/10/2007
15.88
 127,780 16.45 16.45 15.88 5,150 2,000 0
17/10/2007
16.45
 137,560 16.45 16.68 16.45 850 0 0
16/10/2007
16.45
 138,240 16.79 16.79 16.45 0 0 0
15/10/2007
16.79
 121,010 16.79 17.13 16.79 12,000 200 0
12/10/2007
16.79
 121,490 16.68 16.79 16.68 0 2,000 0
11/10/2007
16.68
 133,260 17.13 17.13 16.68 880 4,000 0
10/10/2007
17.13
 175,220 17.59 17.59 16.79 430 0 0
09/10/2007
17.59
 289,570 17.25 18.05 17.02 0 12,000 0
08/10/2007
17.25
 62,170 16.45 17.25 17.25 0 0 0
05/10/2007
16.45
 217,000 15.76 16.45 16.22 0 0 0
04/10/2007
15.76
 231,820 15.76 15.99 15.76 0 1,000 0
03/10/2007
15.76
 155,580 15.65 15.88 15.53 0 0 0
02/10/2007
15.65
 100,830 15.99 15.99 15.31 0 0 0
01/10/2007
15.99
 105,670 15.53 15.99 15.53 4,060 0 0
28/09/2007
15.53
 107,170 15.08 15.53 15.19 23,600 0 0
27/09/2007
15.08
 93,390 15.53 15.53 15.08 990 0 0
26/09/2007
15.53
 192,550 14.96 15.65 15.31 4,100 0 0
25/09/2007
14.96
 170,840 14.28 14.96 14.85 0 0 0
24/09/2007
14.28
 292,120 14.16 14.28 14.05 120 27,660 0
21/09/2007
14.16
 91,160 14.39 14.39 14.05 0 990 0
20/09/2007
14.39
 84,480 14.39 14.51 14.28 0 1,100 0
19/09/2007
14.39
 39,310 14.28 14.51 14.28 0 3,000 0
18/09/2007
14.28
 51,200 14.39 14.39 14.16 0 120 0
17/09/2007
14.39
 18,180 14.51 14.62 14.39 0 0 0
14/09/2007
14.51
 72,230 14.39 14.73 14.51 0 0 0
13/09/2007
14.39
 150,830 14.39 14.85 14.39 430 0 0
12/09/2007
14.39
 111,510 14.05 14.51 14.28 2,070 0 0
11/09/2007
14.05
 21,850 14.05 14.16 14.05 0 0 0
10/09/2007
14.05
 30,310 14.16 14.16 14.05 0 0 0
07/09/2007
14.16
 38,330 14.16 14.16 14.05 0 0 0
06/09/2007
14.16
 41,300 14.28 14.28 13.94 0 0 0
05/09/2007
14.28
 39,540 14.39 14.62 14.28 0 700 0
04/09/2007
14.39
 83,160 13.94 14.62 14.28 36,480 1,800 0
31/08/2007
13.94
 57,190 13.71 14.16 13.94 0 0 0
30/08/2007
13.71
 24,210 13.59 13.71 13.48 1,500 0 0
29/08/2007
13.59
 14,600 13.82 13.82 13.59 680 0 0
28/08/2007
13.82
 12,010 13.94 13.94 13.71 1,000 0 0
27/08/2007
13.94
 14,820 13.94 13.94 13.71 2,000 2,000 0
24/08/2007
13.94
 18,920 13.71 13.94 13.71 0 0 0
23/08/2007
13.71
 12,180 13.94 13.94 13.71 550 0 0
22/08/2007
13.94
 68,720 13.94 14.05 13.94 25,000 0 0
21/08/2007
13.94
 32,760 13.94 14.05 13.94 0 0 0
20/08/2007
13.94
 59,540 13.94 13.94 13.71 30,370 32,210 0
17/08/2007
13.94
 46,430 13.94 13.94 13.71 25,920 8,000 0
16/08/2007
13.94
 39,750 14.39 14.39 13.94 3,450 25,000 0
15/08/2007: Cổ tức tiền mặt tỉ lệ: 6%
Quyền mua cổ phiếu: 4/1 Giá: 34.6 (Volume + 25%, Ratio=0.25)
15/08/2007
14.39
 49,840 13.81 14.39 14.16 2,570 0 0
14/08/2007
13.81
 55,730 13.60 13.81 13.60 6,830 0 0
13/08/2007
13.60
 46,860 14.11 14.11 13.60 4,020 1,000 0
10/08/2007
14.11
 36,880 14.11 14.32 14.11 5,840 0 0
09/08/2007
14.11
 42,270 14.11 14.22 14.01 6,630 0 0
08/08/2007
14.11
 38,500 13.91 14.22 13.91 3,000 0 0
07/08/2007
13.91
 35,790 14.11 14.22 13.91 5,800 0 0
06/08/2007
14.11
 44,990 14.01 14.11 13.91 0 0 0
03/08/2007
14.01
 41,180 14.11 14.22 13.91 0 0 0
02/08/2007
14.11
 52,520 14.11 14.11 13.71 1,500 15,420 0
01/08/2007
14.11
 91,110 13.91 14.11 13.50 1,900 78,010 0
31/07/2007
13.91
 32,620 13.91 13.91 13.71 200 0 0
30/07/2007
13.91
 17,120 14.11 14.11 13.91 13,520 0 0
27/07/2007
14.11
 51,600 14.22 14.22 14.11 0 1,500 0
26/07/2007
14.22
 36,370 14.11 14.22 14.01 0 1,500 0
25/07/2007
14.11
 36,700 14.11 14.32 13.91 920 600 0
24/07/2007
14.11
 29,490 14.01 14.11 14.01 4,600 0 0
23/07/2007
14.01
 46,120 14.11 14.11 14.01 1,500 0 0
20/07/2007
14.11
 41,500 14.32 14.42 13.91 13,010 0 0
19/07/2007
14.32
 29,950 14.52 14.52 14.32 0 920 0
18/07/2007
14.52
 74,080 13.91 14.52 13.91 540 4,600 0
17/07/2007
13.91
 177,480 14.52 15.24 13.91 37,210 1,500 0
16/07/2007
14.52
 131,180 13.91 14.52 14.52 19,370 13,010 0
13/07/2007
13.91
 59,720 13.71 13.91 13.71 50,000 0 0
12/07/2007
13.71
 51,850 13.81 13.91 13.71 25,870 100 0
11/07/2007
13.81
 53,480 13.30 13.81 13.60 27,000 0 0
10/07/2007
13.30
 50,680 13.09 13.30 13.09 26,890 2,000 0
09/07/2007
13.09
 65,720 13.50 13.50 12.89 24,500 36,970 0
06/07/2007
13.50
 31,430 13.09 13.50 13.30 8,490 0 0
05/07/2007
13.09
 51,650 12.68 13.09 13.09 0 650 0
04/07/2007
12.68
 135,470 12.68 12.68 12.58 540 129,750 0
03/07/2007
12.68
 47,760 13.30 13.30 12.68 900 41,910 0
02/07/2007
13.30
 19,420 13.71 13.71 13.30 1,040 8,490 0
29/06/2007
13.71
 96,600 13.71 13.91 13.71 71,300 0 0
28/06/2007
13.71
 50,970 13.81 13.81 13.71 38,700 540 0

Chính sách bảo mật | Điều khoản sử dụng |